日本信号(6741)の株価時系列情報
日本信号(6741)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 886 | 903 | 880 | 896 | 89,200 |
| 2018/12/27 | 865 | 883 | 859 | 883 | 166,500 |
| 2018/12/26 | 830 | 847 | 827 | 835 | 152,800 |
| 2018/12/25 | 811 | 826 | 793 | 815 | 223,000 |
| 2018/12/21 | 870 | 876 | 840 | 841 | 336,700 |
| 2018/12/20 | 890 | 901 | 876 | 877 | 198,000 |
| 2018/12/19 | 905 | 912 | 900 | 905 | 118,600 |
| 2018/12/18 | 924 | 936 | 912 | 919 | 155,600 |
| 2018/12/17 | 963 | 963 | 934 | 937 | 167,400 |
| 2018/12/14 | 974 | 974 | 947 | 957 | 228,100 |
| 2018/12/13 | 953 | 979 | 946 | 977 | 173,900 |
| 2018/12/12 | 920 | 947 | 919 | 943 | 121,000 |
| 2018/12/11 | 936 | 936 | 910 | 913 | 99,900 |
| 2018/12/10 | 970 | 970 | 935 | 938 | 150,900 |
| 2018/12/07 | 968 | 971 | 952 | 958 | 121,800 |
| 2018/12/06 | 977 | 977 | 960 | 968 | 123,100 |
| 2018/12/05 | 979 | 989 | 973 | 983 | 95,700 |
| 2018/12/04 | 1,022 | 1,025 | 997 | 1,000 | 120,500 |
| 2018/12/03 | 1,015 | 1,022 | 1,012 | 1,020 | 116,800 |
| 2018/11/30 | 999 | 1,014 | 999 | 1,012 | 89,400 |
| 2018/11/29 | 1,010 | 1,014 | 996 | 999 | 76,400 |
| 2018/11/28 | 993 | 1,003 | 993 | 997 | 106,200 |
| 2018/11/27 | 989 | 993 | 984 | 990 | 76,500 |
| 2018/11/26 | 984 | 988 | 979 | 980 | 85,200 |
| 2018/11/22 | 964 | 978 | 964 | 973 | 67,300 |
| 2018/11/21 | 955 | 968 | 952 | 968 | 151,500 |
| 2018/11/20 | 952 | 977 | 952 | 970 | 145,900 |
| 2018/11/19 | 962 | 971 | 953 | 962 | 175,200 |
| 2018/11/16 | 966 | 971 | 953 | 962 | 172,200 |
| 2018/11/15 | 965 | 973 | 962 | 966 | 156,100 |
| 2018/11/14 | 989 | 997 | 967 | 971 | 194,600 |
| 2018/11/13 | 998 | 1,005 | 983 | 988 | 169,600 |
| 2018/11/12 | 1,039 | 1,044 | 1,021 | 1,022 | 128,700 |
| 2018/11/09 | 1,057 | 1,070 | 1,044 | 1,047 | 156,000 |
| 2018/11/08 | 1,070 | 1,071 | 1,052 | 1,056 | 147,900 |
| 2018/11/07 | 1,033 | 1,067 | 1,033 | 1,057 | 245,200 |
| 2018/11/06 | 1,036 | 1,037 | 1,014 | 1,028 | 182,100 |
| 2018/11/05 | 1,047 | 1,047 | 1,031 | 1,036 | 173,900 |
| 2018/11/02 | 1,032 | 1,053 | 1,028 | 1,049 | 160,700 |
| 2018/11/01 | 1,030 | 1,044 | 1,002 | 1,029 | 265,000 |
| 2018/10/31 | 1,001 | 1,038 | 998 | 1,033 | 209,700 |
| 2018/10/30 | 955 | 996 | 952 | 993 | 356,500 |
| 2018/10/29 | 953 | 961 | 937 | 948 | 161,900 |
| 2018/10/26 | 978 | 978 | 937 | 944 | 214,300 |
| 2018/10/25 | 986 | 986 | 968 | 971 | 186,900 |
| 2018/10/24 | 1,004 | 1,008 | 994 | 997 | 109,800 |
| 2018/10/23 | 1,017 | 1,017 | 997 | 999 | 97,300 |
| 2018/10/22 | 1,023 | 1,032 | 1,012 | 1,024 | 98,500 |
| 2018/10/19 | 1,040 | 1,040 | 1,024 | 1,033 | 103,100 |
| 2018/10/18 | 1,048 | 1,054 | 1,042 | 1,050 | 121,300 |
| 2018/10/17 | 1,025 | 1,045 | 1,020 | 1,042 | 170,400 |
| 2018/10/16 | 1,010 | 1,014 | 988 | 1,007 | 181,900 |
| 2018/10/15 | 1,055 | 1,059 | 1,019 | 1,020 | 197,400 |
| 2018/10/12 | 1,063 | 1,073 | 1,055 | 1,066 | 179,000 |
| 2018/10/11 | 1,045 | 1,069 | 1,045 | 1,067 | 353,200 |
| 2018/10/10 | 1,057 | 1,079 | 1,057 | 1,071 | 167,300 |
| 2018/10/09 | 1,083 | 1,083 | 1,037 | 1,058 | 313,900 |
| 2018/10/05 | 1,099 | 1,104 | 1,085 | 1,099 | 178,700 |
| 2018/10/04 | 1,116 | 1,124 | 1,100 | 1,105 | 164,000 |
| 2018/10/03 | 1,133 | 1,134 | 1,112 | 1,112 | 124,700 |
| 2018/10/02 | 1,156 | 1,164 | 1,132 | 1,133 | 135,300 |
| 2018/10/01 | 1,162 | 1,173 | 1,152 | 1,155 | 91,400 |
| 2018/09/28 | 1,160 | 1,179 | 1,152 | 1,162 | 130,100 |
| 2018/09/27 | 1,160 | 1,172 | 1,145 | 1,150 | 244,900 |
| 2018/09/26 | 1,186 | 1,186 | 1,160 | 1,184 | 194,400 |
| 2018/09/25 | 1,177 | 1,206 | 1,172 | 1,206 | 251,300 |
| 2018/09/21 | 1,167 | 1,181 | 1,159 | 1,181 | 210,500 |
| 2018/09/20 | 1,149 | 1,156 | 1,138 | 1,154 | 192,600 |
| 2018/09/19 | 1,150 | 1,150 | 1,127 | 1,137 | 188,300 |
| 2018/09/18 | 1,132 | 1,135 | 1,116 | 1,133 | 136,800 |
| 2018/09/14 | 1,125 | 1,141 | 1,124 | 1,137 | 217,000 |
| 2018/09/13 | 1,096 | 1,118 | 1,093 | 1,112 | 113,600 |
| 2018/09/12 | 1,099 | 1,099 | 1,081 | 1,093 | 137,100 |
| 2018/09/11 | 1,096 | 1,098 | 1,083 | 1,093 | 109,200 |
| 2018/09/10 | 1,080 | 1,104 | 1,080 | 1,095 | 112,900 |
| 2018/09/07 | 1,094 | 1,100 | 1,073 | 1,085 | 94,500 |
| 2018/09/06 | 1,100 | 1,103 | 1,086 | 1,099 | 219,500 |
| 2018/09/05 | 1,114 | 1,124 | 1,104 | 1,111 | 127,400 |
| 2018/09/04 | 1,135 | 1,141 | 1,113 | 1,121 | 199,900 |
| 2018/09/03 | 1,141 | 1,142 | 1,123 | 1,135 | 121,700 |
| 2018/08/31 | 1,117 | 1,154 | 1,115 | 1,142 | 171,500 |
| 2018/08/30 | 1,129 | 1,133 | 1,112 | 1,126 | 100,900 |
| 2018/08/29 | 1,110 | 1,123 | 1,110 | 1,121 | 78,900 |
| 2018/08/28 | 1,115 | 1,123 | 1,106 | 1,111 | 124,100 |
| 2018/08/27 | 1,100 | 1,106 | 1,091 | 1,103 | 137,900 |
| 2018/08/24 | 1,107 | 1,118 | 1,090 | 1,097 | 96,000 |
| 2018/08/23 | 1,106 | 1,116 | 1,104 | 1,108 | 93,800 |
| 2018/08/22 | 1,085 | 1,115 | 1,085 | 1,114 | 149,800 |
| 2018/08/21 | 1,074 | 1,096 | 1,074 | 1,086 | 85,200 |
| 2018/08/20 | 1,105 | 1,115 | 1,098 | 1,101 | 105,200 |
| 2018/08/17 | 1,120 | 1,120 | 1,104 | 1,110 | 128,500 |
| 2018/08/16 | 1,094 | 1,105 | 1,085 | 1,104 | 175,000 |
| 2018/08/15 | 1,149 | 1,157 | 1,114 | 1,124 | 109,500 |
| 2018/08/14 | 1,147 | 1,155 | 1,135 | 1,149 | 159,200 |
| 2018/08/13 | 1,172 | 1,172 | 1,128 | 1,140 | 169,600 |
| 2018/08/10 | 1,198 | 1,200 | 1,181 | 1,184 | 170,600 |
| 2018/08/09 | 1,195 | 1,214 | 1,186 | 1,199 | 403,300 |
| 2018/08/08 | 1,106 | 1,218 | 1,106 | 1,198 | 813,500 |
| 2018/08/07 | 1,096 | 1,107 | 1,091 | 1,096 | 177,600 |
| 2018/08/06 | 1,093 | 1,103 | 1,090 | 1,097 | 180,800 |
| 2018/08/03 | 1,092 | 1,092 | 1,075 | 1,087 | 127,300 |
| 2018/08/02 | 1,090 | 1,103 | 1,088 | 1,093 | 150,800 |
| 2018/08/01 | 1,076 | 1,096 | 1,068 | 1,093 | 124,500 |
| 2018/07/31 | 1,083 | 1,084 | 1,058 | 1,079 | 188,400 |
| 2018/07/30 | 1,090 | 1,090 | 1,076 | 1,083 | 89,600 |
| 2018/07/27 | 1,090 | 1,100 | 1,088 | 1,093 | 100,500 |
| 2018/07/26 | 1,082 | 1,097 | 1,077 | 1,096 | 121,300 |
| 2018/07/25 | 1,100 | 1,103 | 1,075 | 1,078 | 103,900 |
| 2018/07/24 | 1,093 | 1,103 | 1,092 | 1,099 | 164,000 |
| 2018/07/23 | 1,071 | 1,092 | 1,071 | 1,089 | 106,100 |
| 2018/07/20 | 1,085 | 1,090 | 1,073 | 1,079 | 180,900 |
| 2018/07/19 | 1,072 | 1,091 | 1,070 | 1,089 | 126,000 |
| 2018/07/18 | 1,075 | 1,082 | 1,069 | 1,072 | 59,900 |
| 2018/07/17 | 1,051 | 1,075 | 1,044 | 1,068 | 125,100 |
| 2018/07/13 | 1,047 | 1,051 | 1,039 | 1,048 | 121,800 |
| 2018/07/12 | 1,064 | 1,064 | 1,036 | 1,047 | 139,600 |
| 2018/07/11 | 1,067 | 1,068 | 1,047 | 1,059 | 175,900 |
| 2018/07/10 | 1,079 | 1,094 | 1,074 | 1,076 | 214,400 |
| 2018/07/09 | 1,060 | 1,080 | 1,056 | 1,080 | 219,200 |
| 2018/07/06 | 1,054 | 1,057 | 1,042 | 1,054 | 142,800 |
| 2018/07/05 | 1,049 | 1,056 | 1,033 | 1,040 | 164,100 |
| 2018/07/04 | 1,031 | 1,053 | 1,031 | 1,051 | 217,000 |
| 2018/07/03 | 1,035 | 1,042 | 1,021 | 1,036 | 177,200 |
| 2018/07/02 | 1,063 | 1,079 | 1,035 | 1,037 | 190,700 |
| 2018/06/29 | 1,074 | 1,088 | 1,057 | 1,076 | 316,700 |
| 2018/06/28 | 1,065 | 1,072 | 1,041 | 1,060 | 195,100 |
| 2018/06/27 | 1,041 | 1,065 | 1,038 | 1,056 | 287,500 |
| 2018/06/26 | 1,033 | 1,055 | 1,022 | 1,048 | 235,500 |
| 2018/06/25 | 1,054 | 1,057 | 1,036 | 1,048 | 158,100 |
| 2018/06/22 | 1,033 | 1,063 | 1,018 | 1,042 | 257,200 |
| 2018/06/21 | 1,043 | 1,063 | 1,039 | 1,048 | 161,900 |
| 2018/06/20 | 1,053 | 1,058 | 1,025 | 1,048 | 185,400 |
| 2018/06/19 | 1,052 | 1,064 | 1,045 | 1,051 | 275,900 |
| 2018/06/18 | 1,092 | 1,092 | 1,054 | 1,059 | 234,000 |
| 2018/06/15 | 1,095 | 1,098 | 1,078 | 1,094 | 325,600 |
| 2018/06/14 | 1,064 | 1,091 | 1,057 | 1,087 | 354,700 |
| 2018/06/13 | 1,075 | 1,075 | 1,042 | 1,065 | 290,900 |
| 2018/06/12 | 1,077 | 1,080 | 1,063 | 1,076 | 141,000 |
| 2018/06/11 | 1,077 | 1,081 | 1,065 | 1,071 | 115,500 |
| 2018/06/08 | 1,075 | 1,078 | 1,065 | 1,075 | 159,000 |
| 2018/06/07 | 1,080 | 1,081 | 1,066 | 1,078 | 151,600 |
| 2018/06/06 | 1,064 | 1,076 | 1,048 | 1,074 | 300,800 |
| 2018/06/05 | 1,020 | 1,054 | 1,012 | 1,053 | 357,400 |
| 2018/06/04 | 1,014 | 1,029 | 1,011 | 1,028 | 183,600 |
| 2018/06/01 | 998 | 1,015 | 988 | 1,009 | 155,700 |
| 2018/05/31 | 999 | 1,008 | 987 | 1,006 | 307,400 |
| 2018/05/30 | 991 | 1,001 | 987 | 989 | 126,500 |
| 2018/05/29 | 1,009 | 1,016 | 993 | 1,010 | 199,600 |
| 2018/05/28 | 1,017 | 1,019 | 1,005 | 1,010 | 195,400 |
| 2018/05/25 | 1,017 | 1,027 | 1,008 | 1,010 | 149,900 |
| 2018/05/24 | 1,040 | 1,040 | 1,018 | 1,023 | 147,100 |
| 2018/05/23 | 1,055 | 1,058 | 1,041 | 1,044 | 143,800 |
| 2018/05/22 | 1,062 | 1,067 | 1,049 | 1,055 | 150,100 |
| 2018/05/21 | 1,056 | 1,061 | 1,042 | 1,060 | 170,900 |
| 2018/05/18 | 1,058 | 1,060 | 1,046 | 1,055 | 136,400 |
| 2018/05/17 | 1,070 | 1,070 | 1,055 | 1,063 | 138,800 |
| 2018/05/16 | 1,062 | 1,062 | 1,048 | 1,054 | 190,400 |
| 2018/05/15 | 1,089 | 1,091 | 1,064 | 1,069 | 209,900 |
| 2018/05/14 | 1,091 | 1,097 | 1,062 | 1,074 | 243,200 |
| 2018/05/11 | 1,086 | 1,093 | 1,082 | 1,091 | 201,700 |
| 2018/05/10 | 1,099 | 1,107 | 1,084 | 1,087 | 199,000 |
| 2018/05/09 | 1,085 | 1,125 | 1,064 | 1,109 | 335,300 |
| 2018/05/08 | 1,070 | 1,099 | 1,068 | 1,093 | 199,600 |
| 2018/05/07 | 1,080 | 1,085 | 1,058 | 1,070 | 134,200 |
| 2018/05/02 | 1,035 | 1,071 | 1,032 | 1,070 | 174,100 |
| 2018/05/01 | 1,043 | 1,044 | 1,030 | 1,038 | 107,800 |
| 2018/04/27 | 1,045 | 1,046 | 1,029 | 1,039 | 147,700 |
| 2018/04/26 | 1,039 | 1,048 | 1,038 | 1,040 | 176,900 |
| 2018/04/25 | 1,028 | 1,041 | 1,020 | 1,038 | 148,000 |
| 2018/04/24 | 1,012 | 1,026 | 1,011 | 1,026 | 102,800 |
| 2018/04/23 | 1,003 | 1,010 | 1,001 | 1,006 | 92,700 |
| 2018/04/20 | 1,020 | 1,020 | 1,004 | 1,005 | 108,000 |
| 2018/04/19 | 1,009 | 1,019 | 1,002 | 1,009 | 146,000 |
| 2018/04/18 | 997 | 1,009 | 989 | 1,004 | 109,900 |
| 2018/04/17 | 1,007 | 1,010 | 993 | 997 | 115,600 |
| 2018/04/16 | 1,012 | 1,014 | 1,001 | 1,010 | 100,000 |
| 2018/04/13 | 1,008 | 1,017 | 1,003 | 1,007 | 130,500 |
| 2018/04/12 | 994 | 1,015 | 987 | 1,004 | 284,000 |
| 2018/04/11 | 975 | 996 | 969 | 989 | 164,200 |
| 2018/04/10 | 976 | 992 | 973 | 990 | 141,400 |
| 2018/04/09 | 984 | 991 | 976 | 984 | 116,900 |
| 2018/04/06 | 992 | 998 | 981 | 989 | 152,800 |
| 2018/04/05 | 998 | 998 | 981 | 991 | 138,900 |
| 2018/04/04 | 976 | 998 | 971 | 991 | 198,600 |
| 2018/04/03 | 977 | 985 | 967 | 982 | 123,700 |
| 2018/04/02 | 995 | 1,001 | 983 | 992 | 105,300 |
| 2018/03/30 | 995 | 995 | 980 | 990 | 117,800 |
| 2018/03/29 | 984 | 990 | 967 | 985 | 216,100 |
| 2018/03/28 | 951 | 963 | 947 | 961 | 184,100 |
| 2018/03/27 | 959 | 989 | 959 | 989 | 169,700 |
| 2018/03/26 | 959 | 961 | 934 | 956 | 186,300 |
| 2018/03/23 | 975 | 983 | 952 | 956 | 306,100 |
| 2018/03/22 | 1,008 | 1,029 | 989 | 1,002 | 273,400 |
| 2018/03/20 | 982 | 993 | 975 | 993 | 159,900 |
| 2018/03/19 | 1,002 | 1,014 | 988 | 993 | 173,700 |
| 2018/03/16 | 1,029 | 1,029 | 1,011 | 1,013 | 164,400 |
| 2018/03/15 | 1,035 | 1,040 | 1,015 | 1,020 | 177,800 |
| 2018/03/14 | 1,036 | 1,046 | 1,033 | 1,036 | 142,800 |
| 2018/03/13 | 1,030 | 1,045 | 1,023 | 1,041 | 181,600 |
| 2018/03/12 | 1,030 | 1,032 | 1,015 | 1,030 | 173,400 |
| 2018/03/09 | 1,020 | 1,037 | 1,008 | 1,014 | 344,200 |
| 2018/03/08 | 1,018 | 1,025 | 1,001 | 1,006 | 203,500 |
| 2018/03/07 | 1,015 | 1,022 | 996 | 1,004 | 243,200 |
| 2018/03/06 | 1,006 | 1,033 | 1,006 | 1,011 | 90,000 |
| 2018/03/05 | 1,019 | 1,021 | 991 | 1,001 | 188,200 |
| 2018/03/02 | 1,007 | 1,029 | 1,004 | 1,019 | 188,500 |
| 2018/03/01 | 1,041 | 1,043 | 1,025 | 1,028 | 163,100 |
| 2018/02/28 | 1,053 | 1,072 | 1,050 | 1,051 | 147,500 |
| 2018/02/27 | 1,078 | 1,078 | 1,056 | 1,061 | 164,600 |
| 2018/02/26 | 1,080 | 1,088 | 1,072 | 1,078 | 156,100 |
| 2018/02/23 | 1,055 | 1,065 | 1,051 | 1,061 | 146,000 |
| 2018/02/22 | 1,065 | 1,074 | 1,056 | 1,065 | 133,900 |
| 2018/02/21 | 1,070 | 1,081 | 1,055 | 1,077 | 237,900 |
| 2018/02/20 | 1,054 | 1,075 | 1,046 | 1,071 | 235,500 |
| 2018/02/19 | 1,005 | 1,045 | 1,005 | 1,044 | 238,300 |
| 2018/02/16 | 1,007 | 1,013 | 988 | 1,004 | 303,500 |
| 2018/02/15 | 937 | 990 | 937 | 990 | 526,400 |
| 2018/02/14 | 960 | 971 | 904 | 932 | 1,016,300 |
| 2018/02/13 | 1,078 | 1,078 | 1,042 | 1,047 | 246,200 |
| 2018/02/09 | 1,024 | 1,056 | 1,023 | 1,051 | 193,800 |
| 2018/02/08 | 1,080 | 1,087 | 1,064 | 1,071 | 174,400 |
| 2018/02/07 | 1,099 | 1,111 | 1,074 | 1,075 | 261,600 |
| 2018/02/06 | 1,100 | 1,109 | 1,045 | 1,071 | 345,500 |
| 2018/02/05 | 1,139 | 1,140 | 1,125 | 1,133 | 265,100 |
| 2018/02/02 | 1,162 | 1,170 | 1,152 | 1,163 | 154,300 |
| 2018/02/01 | 1,147 | 1,163 | 1,147 | 1,162 | 143,100 |
| 2018/01/31 | 1,153 | 1,165 | 1,143 | 1,144 | 201,300 |
| 2018/01/30 | 1,167 | 1,172 | 1,150 | 1,152 | 173,600 |
| 2018/01/29 | 1,156 | 1,175 | 1,153 | 1,171 | 171,500 |
| 2018/01/26 | 1,161 | 1,163 | 1,152 | 1,153 | 120,600 |
| 2018/01/25 | 1,181 | 1,181 | 1,159 | 1,159 | 186,100 |
| 2018/01/24 | 1,177 | 1,178 | 1,169 | 1,176 | 111,500 |
| 2018/01/23 | 1,193 | 1,193 | 1,169 | 1,181 | 172,700 |
| 2018/01/22 | 1,164 | 1,165 | 1,150 | 1,163 | 159,900 |
| 2018/01/19 | 1,176 | 1,177 | 1,159 | 1,163 | 145,000 |
| 2018/01/18 | 1,190 | 1,190 | 1,165 | 1,165 | 238,800 |
| 2018/01/17 | 1,185 | 1,192 | 1,183 | 1,186 | 117,400 |
| 2018/01/16 | 1,189 | 1,194 | 1,182 | 1,190 | 160,900 |
| 2018/01/15 | 1,189 | 1,197 | 1,187 | 1,191 | 134,500 |
| 2018/01/12 | 1,199 | 1,205 | 1,181 | 1,184 | 294,400 |
| 2018/01/11 | 1,201 | 1,209 | 1,194 | 1,207 | 122,500 |
| 2018/01/10 | 1,220 | 1,228 | 1,199 | 1,203 | 286,000 |
| 2018/01/09 | 1,223 | 1,234 | 1,219 | 1,220 | 126,200 |
| 2018/01/05 | 1,226 | 1,226 | 1,212 | 1,218 | 179,000 |
| 2018/01/04 | 1,205 | 1,220 | 1,202 | 1,220 | 148,000 |